Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.27	0.31	0.27	0.27	0.27	-8.62%	94,950
Jul 15, 2026	0.27	0.29	0.27	0.29	0.29	-3.20%	564
Jul 14, 2026	0.25	0.30	0.25	0.30	0.30	19.51%	87,296
Jul 13, 2026	0.25	0.26	0.24	0.25	0.25	-3.58%	198,026
Jul 10, 2026	0.27	0.27	0.26	0.26	0.26	-5.27%	218,288
Jul 9, 2026	0.27	0.28	0.27	0.27	0.27	-1.98%	120,250
Jul 8, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	52,870
Jul 7, 2026	0.30	0.31	0.29	0.29	0.29	-4.29%	28,468
Jul 6, 2026	0.30	0.30	0.29	0.30	0.30	1.00%	82,330
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	27,647
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	250
Jun 30, 2026	0.31	0.31	0.29	0.30	0.30	3.45%	39,760
Jun 29, 2026	0.29	0.32	0.29	0.29	0.29	3.57%	217,895
Jun 26, 2026	0.29	0.29	0.27	0.28	0.28	-	10,550
Jun 25, 2026	0.27	0.28	0.27	0.28	0.28	-	17,150
Jun 24, 2026	0.28	0.31	0.27	0.28	0.28	-	142,805
Jun 23, 2026	0.28	0.30	0.28	0.28	0.28	-5.05%	78,241
Jun 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.70%	11,569
Jun 18, 2026	0.31	0.31	0.30	0.30	0.30	-0.08%	2,262
Jun 17, 2026	0.28	0.31	0.27	0.30	0.30	0.12%	79,813
Jun 16, 2026	0.27	0.30	0.27	0.30	0.30	9.05%	5,292
Jun 15, 2026	0.28	0.28	0.27	0.28	0.28	-	33,500
Jun 12, 2026	0.27	0.30	0.27	0.28	0.28	-	52,836
Jun 11, 2026	0.26	0.30	0.26	0.28	0.28	5.77%	76,285
Jun 10, 2026	0.27	0.27	0.26	0.26	0.26	-4.45%	110,965
Jun 9, 2026	0.27	0.29	0.27	0.27	0.27	-0.17%	229,217
Jun 8, 2026	0.28	0.28	0.27	0.27	0.27	0.92%	56,900
Jun 5, 2026	0.29	0.29	0.27	0.27	0.27	-11.16%	64,241
Jun 4, 2026	0.29	0.31	0.29	0.30	0.30	4.80%	9,996
Jun 3, 2026	0.30	0.30	0.29	0.29	0.29	0.03%	16,000
Jun 2, 2026	0.30	0.32	0.29	0.29	0.29	-1.69%	119,444
Jun 1, 2026	0.29	0.31	0.29	0.30	0.30	1.88%	28,840
May 29, 2026	0.28	0.29	0.28	0.29	0.29	-3.48%	31,368
May 28, 2026	0.29	0.32	0.29	0.30	0.30	-7.01%	131,931
May 27, 2026	0.31	0.32	0.27	0.32	0.32	7.53%	128,540
May 26, 2026	0.29	0.30	0.27	0.30	0.30	3.96%	133,363
May 22, 2026	0.28	0.29	0.28	0.29	0.29	6.56%	3,344
May 21, 2026	0.29	0.30	0.27	0.27	0.27	-9.67%	277,861
May 20, 2026	0.31	0.31	0.29	0.30	0.30	-3.29%	182,477
May 19, 2026	0.31	0.31	0.29	0.31	0.31	1.97%	94,833
May 18, 2026	0.30	0.30	0.29	0.30	0.30	3.58%	69,494
May 15, 2026	0.29	0.29	0.29	0.29	0.29	0.48%	1,000
May 14, 2026	0.29	0.30	0.29	0.29	0.29	-0.03%	15,799
May 13, 2026	0.30	0.31	0.29	0.29	0.29	-2.27%	27,691
May 12, 2026	0.30	0.31	0.30	0.30	0.30	-6.56%	10,200
May 11, 2026	0.30	0.32	0.30	0.32	0.32	6.81%	1,202
May 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.04%	6,926
May 7, 2026	0.31	0.36	0.30	0.31	0.31	-2.18%	181,148
May 6, 2026	0.29	0.32	0.29	0.32	0.32	5.26%	119,228
May 5, 2026	0.31	0.35	0.30	0.30	0.30	-3.50%	196,810